Nintendo Co Ltd (7974)

7974
🏛️ Deutschland →
73.76
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 46.00 46.95 46.00 46.95 0.0M
2023-12-28 45.07 45.72 44.78 45.36 0.0M
2023-12-27 44.60 45.01 44.60 45.01 0.0M
2023-12-22 44.01 44.01 43.83 43.83 0.0M
2023-12-21 44.04 44.69 43.91 44.18 0.0M
2023-12-20 44.10 44.10 43.44 43.44 0.0M
2023-12-19 43.85 44.10 43.77 43.77 0.0M
2023-12-18 43.18 43.50 43.18 43.41 0.0M
2023-12-15 43.89 44.00 43.50 44.00 0.0M
2023-12-14 44.69 44.69 43.60 43.60 0.0M
2023-12-13 43.63 44.00 43.63 43.90 0.0M
2023-12-12 44.00 44.00 44.00 44.00 0.0M
2023-12-11 44.00 44.00 43.56 43.71 0.0M
2023-12-08 43.62 44.19 43.61 43.72 0.0M
2023-12-07 43.21 43.73 43.21 43.39 0.0M
2023-12-06 42.87 43.51 42.87 43.05 0.0M
2023-12-05 42.40 42.98 42.40 42.98 0.0M
2023-12-04 42.94 43.20 42.29 42.95 0.0M
2023-12-01 42.43 43.45 42.43 43.45 0.0M
2023-11-30 43.16 43.16 42.41 42.64 0.0M
2023-11-29 41.61 41.80 41.61 41.72 0.0M
2023-11-28 41.51 42.22 41.51 41.95 0.0M
2023-11-27 41.81 42.35 41.81 42.35 0.0M
2023-11-24 41.71 42.60 41.71 42.07 0.0M
2023-11-23 42.33 43.09 42.21 42.21 0.0M
2023-11-22 42.07 42.52 42.07 42.52 0.0M
2023-11-21 42.01 42.01 41.84 41.84 0.0M
2023-11-20 42.50 42.50 41.80 41.80 0.0M
2023-11-17 42.26 43.05 42.26 42.70 0.0M
2023-11-16 43.39 43.39 42.79 43.34 0.0M
2023-11-15 42.26 42.41 42.26 42.41 0.0M
2023-11-14 42.52 43.32 42.52 43.06 0.0M
2023-11-13 42.81 43.81 42.81 43.21 0.0M
2023-11-10 41.31 42.80 41.31 42.80 0.0M
2023-11-09 44.52 44.54 43.80 43.80 0.0M
2023-11-08 41.55 43.00 41.55 42.31 0.0M
2023-11-07 39.90 40.42 39.70 40.41 0.0M
2023-11-06 40.60 40.60 39.64 39.64 0.0M
2023-11-03 39.98 40.18 39.98 39.98 0.0M
2023-11-02 39.47 40.10 39.47 39.99 0.0M
2023-11-01 39.16 39.84 39.16 39.47 0.0M
2023-10-31 38.48 39.22 38.48 38.92 0.0M
2023-10-30 39.31 39.31 38.22 38.22 0.0M
2023-10-27 38.78 38.78 38.70 38.70 0.0M
2023-10-26 38.16 38.16 38.16 38.16 0.0M
2023-10-25 38.55 39.46 38.31 38.31 0.0M
2023-10-24 37.90 38.54 37.90 38.17 0.0M
2023-10-23 37.95 38.20 37.90 37.90 0.0M
2023-10-20 37.96 37.96 37.90 37.90 0.0M
2023-10-19 38.29 38.68 37.90 37.90 0.0M
2023-10-18 38.14 38.90 38.05 38.05 0.0M
2023-10-17 38.23 39.05 38.23 38.36 0.0M
2023-10-16 39.64 39.79 38.99 39.40 0.0M
2023-10-13 39.61 39.61 38.75 38.75 0.0M
2023-10-12 39.91 39.91 39.65 39.65 0.0M
2023-10-11 39.61 39.68 39.37 39.37 0.0M
2023-10-10 39.54 39.76 39.54 39.76 0.0M
2023-10-09 40.00 40.00 39.04 39.49 0.0M
2023-10-06 39.32 39.91 39.30 39.30 0.0M
2023-10-05 39.18 39.34 39.18 39.25 0.0M
2023-10-04 38.55 38.75 38.55 38.75 0.0M
2023-10-03 38.94 39.68 38.75 38.75 0.0M
2023-10-02 39.15 39.20 38.51 38.51 0.0M
2023-09-29 39.06 39.11 39.06 39.11 0.0M
2023-09-28 38.82 38.82 38.62 38.80 0.0M
2023-09-27 39.16 39.20 39.16 39.20 0.0M
2023-09-26 39.20 39.88 39.04 39.04 0.0M
2023-09-25 39.00 39.80 39.00 39.56 0.0M
2023-09-22 39.31 39.53 38.86 38.86 0.0M
2023-09-21 39.00 39.00 38.60 38.60 0.0M
2023-09-20 40.19 40.19 39.34 39.34 0.0M
2023-09-19 40.20 41.29 40.20 41.29 0.0M
2023-09-18 40.29 40.29 40.29 40.29 0.0M
2023-09-15 39.81 39.82 39.81 39.82 0.0M
2023-09-14 40.15 41.00 40.15 40.38 0.0M
2023-09-13 40.14 40.14 39.61 39.61 0.0M
2023-09-12 40.78 40.83 40.76 40.80 0.0M
2023-09-11 40.60 41.10 40.60 40.96 0.0M
2023-09-08 40.09 40.52 40.06 40.52 0.0M
2023-09-07 39.29 39.91 39.29 39.91 0.0M
2023-09-06 39.63 40.38 39.43 39.43 0.0M
2023-09-05 39.31 39.51 39.31 39.51 0.0M
2023-09-04 40.14 40.17 39.31 39.31 0.0M
2023-09-01 39.37 39.96 39.21 39.29 0.0M
2023-08-31 39.00 39.74 39.00 39.09 0.0M
2023-08-30 39.43 39.43 38.61 38.61 0.0M
2023-08-29 38.67 39.30 38.60 38.60 0.0M
2023-08-28 38.66 39.21 38.62 38.64 0.0M
2023-08-25 38.35 38.36 38.32 38.32 0.0M
2023-08-24 38.88 38.88 38.33 38.33 0.0M
2023-08-23 38.83 39.77 38.83 39.08 0.0M
2023-08-22 38.39 39.50 38.39 38.50 0.0M
2023-08-21 38.39 39.22 38.36 38.36 0.0M
2023-08-18 38.80 39.02 38.80 39.02 0.0M
2023-08-17 38.71 38.80 38.71 38.80 0.0M
2023-08-16 39.33 39.38 39.33 39.36 0.0M
2023-08-15 39.97 39.97 38.94 38.94 0.0M
2023-08-14 39.88 39.93 39.05 39.05 0.0M
2023-08-11 38.80 39.77 38.80 39.77 0.0M
2023-08-10 39.18 39.50 38.82 38.82 0.0M
2023-08-09 39.00 39.72 38.64 38.64 0.0M
2023-08-08 39.00 39.10 39.00 39.10 0.0M
2023-08-07 40.00 40.28 39.43 39.43 0.0M
2023-08-04 39.75 39.75 39.01 39.01 0.0M
2023-08-03 41.20 41.99 40.31 40.31 0.0M
2023-08-02 40.83 40.83 40.30 40.62 0.0M
2023-08-01 40.93 41.22 40.40 40.40 0.0M
2023-07-31 40.91 41.25 40.91 40.92 0.0M
2023-07-28 41.23 41.78 40.71 40.71 0.0M
2023-07-27 40.77 41.45 40.75 41.00 0.0M
2023-07-26 40.38 40.99 40.15 40.50 0.0M
2023-07-25 40.78 41.10 40.70 40.70 0.0M
2023-07-24 41.80 41.92 41.29 41.29 0.0M
2023-07-21 41.52 41.52 40.71 40.71 0.0M
2023-07-20 41.55 41.55 40.71 40.71 0.0M
2023-07-19 40.84 41.00 40.84 41.00 0.0M
2023-07-18 41.18 41.18 40.68 40.84 0.0M
2023-07-17 41.33 41.70 40.75 40.75 0.0M
2023-07-14 41.00 41.00 41.00 41.00 0.0M
2023-07-13 41.23 41.28 41.00 41.12 0.0M
2023-07-12 40.50 41.40 40.50 40.71 0.0M
2023-07-11 40.08 40.73 40.08 40.73 0.0M
2023-07-10 39.96 40.80 39.96 40.25 0.0M
2023-07-07 40.21 40.45 40.10 40.45 0.0M
2023-07-06 40.80 41.18 40.30 40.30 0.0M
2023-07-05 41.45 41.51 40.83 40.83 0.0M
2023-07-04 40.87 41.65 40.80 40.80 0.0M
2023-07-03 41.70 41.90 41.17 41.90 0.0M
2023-06-30 41.40 41.50 41.32 41.50 0.0M
2023-06-29 42.04 42.04 41.60 41.60 0.0M
2023-06-28 40.91 41.52 40.90 41.48 0.0M
2023-06-27 40.35 40.35 40.33 40.33 0.0M
2023-06-26 39.66 39.80 39.66 39.80 0.0M
2023-06-23 40.00 40.00 39.11 39.11 0.0M
2023-06-22 40.06 40.06 40.00 40.00 0.0M
2023-06-21 39.79 39.79 39.55 39.55 0.0M
2023-06-20 40.62 40.62 39.64 39.79 0.0M
2023-06-19 40.10 40.76 40.10 40.76 0.0M
2023-06-16 40.20 41.07 40.00 40.00 0.0M
2023-06-15 40.28 41.19 39.86 40.20 0.0M
2023-06-14 41.30 41.30 40.40 40.44 0.0M
2023-06-13 41.31 41.42 40.67 41.10 0.0M
2023-06-12 40.94 40.94 40.50 40.56 0.0M
2023-06-09 40.98 40.98 40.19 40.59 0.0M
2023-06-08 39.90 40.48 39.55 39.55 0.0M
2023-06-07 41.06 41.06 40.40 40.40 0.0M
2023-06-06 40.26 41.06 40.25 40.25 0.0M
2023-06-05 41.00 41.00 39.81 40.21 0.0M
2023-06-02 40.94 40.94 40.33 40.45 0.0M
2023-06-01 40.29 40.50 39.40 39.40 0.0M
2023-05-31 40.16 40.22 39.36 39.36 0.0M
2023-05-30 39.54 40.21 39.36 39.37 0.0M
2023-05-29 39.55 39.55 39.34 39.34 0.0M
2023-05-26 39.26 40.42 39.26 39.59 0.0M
2023-05-25 39.00 39.81 39.00 39.17 0.0M
2023-05-24 39.82 39.99 39.00 39.00 0.0M
2023-05-23 39.80 40.04 39.80 39.80 0.0M
2023-05-22 40.19 40.89 40.00 40.13 0.0M
2023-05-19 40.38 40.61 39.94 40.14 0.0M
2023-05-18 40.38 41.00 40.38 40.47 0.0M
2023-05-17 40.19 40.19 40.07 40.07 0.0M
2023-05-16 39.40 39.70 39.40 39.70 0.0M
2023-05-15 39.80 39.99 39.25 39.40 0.0M
2023-05-12 39.12 39.50 38.99 39.33 0.0M
2023-05-11 37.66 38.79 37.66 38.06 0.0M
2023-05-10 38.93 39.18 37.91 37.91 0.0M
2023-05-09 38.50 39.20 37.41 38.90 0.0M
2023-05-08 39.00 39.00 38.96 38.97 0.0M
2023-05-05 38.55 38.55 37.80 38.19 0.0M
2023-05-04 38.94 38.94 38.00 38.00 0.0M
2023-05-03 37.28 38.34 37.28 38.34 0.0M
2023-05-02 38.25 38.25 37.43 37.44 0.0M
2023-04-28 38.00 38.76 38.00 38.09 0.0M
2023-04-27 38.00 38.59 38.00 38.36 0.0M
2023-04-26 37.81 37.81 37.60 37.60 0.0M
2023-04-25 37.80 38.03 37.80 38.03 0.0M
2023-04-24 37.56 37.71 37.56 37.65 0.0M
2023-04-21 37.31 37.31 37.31 37.31 0.0M
2023-04-20 37.22 37.83 37.00 37.00 0.0M
2023-04-19 37.32 37.74 37.00 37.00 0.0M
2023-04-18 37.95 38.30 37.35 37.35 0.0M
2023-04-17 37.42 37.95 37.10 37.95 0.0M
2023-04-14 37.73 37.73 37.07 37.11 0.0M
2023-04-13 37.00 37.39 36.73 36.73 0.0M
2023-04-12 37.05 37.83 37.02 37.02 0.0M
2023-04-11 37.50 37.69 37.00 37.00 0.0M
2023-04-06 37.00 37.70 36.16 36.50 0.0M
2023-04-05 36.83 36.86 36.15 36.29 0.0M
2023-04-04 37.05 38.05 37.05 37.17 0.0M
2023-04-03 35.95 36.00 35.68 35.68 0.0M
2023-03-31 35.21 36.12 35.21 35.70 0.0M
2023-03-30 35.70 35.70 35.40 35.40 0.0M
2023-03-29 35.92 36.68 35.92 36.02 0.0M
2023-03-28 35.60 35.60 35.60 35.60 0.0M
2023-03-27 35.69 36.10 35.52 35.52 0.0M
2023-03-24 35.73 35.73 35.65 35.65 0.0M
2023-03-23 35.41 36.07 35.38 35.38 0.0M
2023-03-22 35.97 35.98 34.60 34.60 0.0M
2023-03-21 35.45 36.41 35.40 35.40 0.0M
2023-03-20 35.92 36.21 35.45 35.62 0.0M
2023-03-17 35.95 36.66 35.95 36.01 0.0M
2023-03-16 35.52 36.34 35.52 35.60 0.0M
2023-03-15 34.90 36.08 34.90 35.50 0.0M
2023-03-14 35.10 35.80 34.70 35.00 0.0M
2023-03-13 35.84 35.84 35.18 35.21 0.0M
2023-03-10 35.89 36.01 35.20 35.20 0.0M
2023-03-09 36.10 36.49 35.30 35.30 0.0M
2023-03-08 35.47 36.17 35.47 35.51 0.0M
2023-03-07 36.01 36.19 35.45 35.45 0.0M
2023-03-06 36.18 36.19 35.10 35.10 0.0M
2023-03-03 35.97 35.97 35.92 35.92 0.0M
2023-03-02 35.10 35.79 35.10 35.10 0.0M
2023-03-01 35.74 35.74 35.10 35.10 0.0M
2023-02-28 35.15 35.88 35.15 35.15 0.0M
2023-02-27 36.50 36.80 35.91 36.47 0.0M
2023-02-24 37.44 37.44 36.13 36.13 0.0M
2023-02-23 36.85 37.64 36.85 37.05 0.0M
2023-02-22 37.31 37.80 36.90 36.90 0.0M
2023-02-21 38.00 38.00 37.51 37.51 0.0M
2023-02-20 38.56 38.56 38.52 38.52 0.0M
2023-02-17 37.66 38.01 37.66 37.67 0.0M
2023-02-16 37.99 38.53 37.50 37.50 0.0M
2023-02-15 37.11 37.72 37.03 37.03 0.0M
2023-02-14 37.72 37.73 36.98 36.98 0.0M
2023-02-13 37.29 37.73 37.29 37.73 0.0M
2023-02-10 37.87 38.75 37.58 37.65 0.0M
2023-02-09 37.04 37.86 37.04 37.11 0.0M
2023-02-08 37.67 37.76 37.00 37.00 0.0M
2023-02-07 38.99 38.99 38.00 38.10 0.0M
2023-02-06 39.04 39.90 39.04 39.90 0.0M
2023-02-03 39.96 40.34 39.19 39.19 0.0M
2023-02-02 39.30 39.42 39.30 39.42 0.0M
2023-02-01 39.27 39.34 38.91 38.91 0.0M
2023-01-31 40.35 40.35 39.23 39.23 0.0M
2023-01-30 39.26 40.19 38.95 39.60 0.0M
2023-01-27 40.19 40.19 39.38 39.38 0.0M
2023-01-26 39.80 40.31 39.23 39.23 0.0M
2023-01-25 39.40 39.86 39.40 39.86 0.0M
2023-01-24 39.15 39.81 38.74 38.74 0.0M
2023-01-23 39.58 39.58 39.58 39.58 0.0M
2023-01-20 39.28 39.47 38.67 38.67 0.0M
2023-01-19 39.77 39.99 39.27 39.27 0.0M
2023-01-18 39.40 40.64 39.40 39.83 0.0M
2023-01-17 39.50 39.80 39.08 39.80 0.0M
2023-01-16 38.50 39.51 38.50 39.50 0.0M
2023-01-13 38.44 38.50 38.44 38.50 0.0M
2023-01-12 38.13 38.80 38.13 38.80 0.0M
2023-01-11 38.50 38.52 38.40 38.40 0.0M
2023-01-10 38.12 38.50 38.12 38.50 0.0M
2023-01-09 38.90 39.00 38.90 38.98 0.0M
2023-01-06 39.00 39.37 38.72 38.90 0.0M
2023-01-05 39.72 39.72 39.03 39.03 0.0M
2023-01-04 40.00 40.00 39.51 39.52 0.0M
2023-01-03 39.99 40.60 39.66 40.01 0.0M
2023-01-02 39.30 39.98 39.30 39.98 0.0M